Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 320.00 | 320.01 | 320.00 | 320.01 | 237.57 | 308,919 |
| 2024-02-20 | 321.00 | 321.03 | 321.00 | 321.03 | 238.33 | 203,955 |
| 2024-02-19 | 313.00 | 325.00 | 313.00 | 321.01 | 238.31 | 58,652 |
| 2024-02-16 | 320.20 | 321.00 | 320.20 | 321.00 | 238.31 | 209,016 |
| 2024-02-15 | 318.48 | 320.50 | 318.48 | 319.88 | 237.47 | 147,226 |
| 2024-02-14 | 313.99 | 319.59 | 313.99 | 318.86 | 236.72 | 325,109 |
| 2024-02-13 | 315.00 | 315.00 | 314.62 | 314.62 | 233.57 | 29,174 |
| 2024-02-12 | 315.00 | 319.00 | 315.00 | 315.00 | 233.85 | 5,456 |
| 2024-02-09 | 313.00 | 315.00 | 313.00 | 315.00 | 233.85 | 249,175 |
| 2024-02-08 | 313.00 | 314.00 | 311.44 | 312.65 | 232.11 | 206,953 |
| 2024-02-07 | 320.27 | 320.27 | 320.27 | 320.27 | 237.76 | 2,538 |
| 2024-02-06 | 320.00 | 320.27 | 319.90 | 320.27 | 237.76 | 15,090 |
| 2024-02-05 | 313.00 | 321.60 | 313.00 | 320.27 | 237.76 | 155,668 |
| 2024-02-02 | 311.00 | 311.00 | 311.00 | 311.00 | 230.88 | 105,751 |
| 2024-02-01 | 314.13 | 314.13 | 314.13 | 314.13 | 233.21 | 2,471 |
| 2024-01-31 | 314.13 | 314.13 | 314.13 | 314.13 | 233.21 | 6,484 |
| 2024-01-30 | 314.13 | 314.16 | 314.13 | 314.13 | 233.21 | 22,509 |
| 2024-01-29 | 309.00 | 315.00 | 309.00 | 314.13 | 233.21 | 38,275 |
| 2024-01-26 | 311.80 | 314.00 | 311.80 | 314.00 | 233.11 | 76,283 |
| 2024-01-25 | 314.80 | 315.00 | 312.00 | 312.00 | 231.62 | 52,424 |
| 2024-01-24 | 312.00 | 315.00 | 312.00 | 314.75 | 233.67 | 437,930 |
| 2024-01-23 | 310.00 | 311.00 | 310.00 | 310.60 | 230.59 | 48,085 |
| 2024-01-22 | 315.00 | 315.00 | 308.00 | 310.01 | 230.15 | 221,672 |
| 2024-01-19 | 312.00 | 315.00 | 312.00 | 314.68 | 233.61 | 119,764 |
| 2024-01-18 | 313.00 | 313.00 | 310.69 | 310.69 | 230.65 | 17,828 |
| 2024-01-17 | 308.00 | 310.70 | 308.00 | 310.69 | 230.65 | 107,825 |
| 2024-01-16 | 309.00 | 309.00 | 308.00 | 308.00 | 228.66 | 341,570 |
| 2024-01-15 | 311.99 | 312.30 | 311.00 | 312.00 | 231.62 | 395,161 |
| 2024-01-12 | 315.00 | 316.00 | 315.00 | 315.14 | 230.34 | 135,973 |
| 2024-01-11 | 318.99 | 318.99 | 315.00 | 316.29 | 231.18 | 37,175 |
| 2024-01-10 | 320.00 | 320.00 | 319.80 | 319.87 | 233.79 | 47,287 |
| 2024-01-09 | 318.00 | 319.00 | 318.00 | 318.00 | 232.43 | 1,020,233 |
| 2024-01-08 | 317.91 | 317.91 | 317.00 | 317.00 | 231.70 | 95,930 |
| 2024-01-05 | 320.00 | 322.00 | 320.00 | 322.00 | 235.35 | 18,928 |
| 2024-01-04 | 322.00 | 323.00 | 321.00 | 322.00 | 235.35 | 91,027 |
| 2024-01-03 | 322.80 | 323.00 | 322.00 | 323.00 | 236.08 | 96,613 |
| 2024-01-02 | 320.00 | 322.00 | 320.00 | 322.00 | 235.35 | 171,949 |
| 2023-12-29 | 317.70 | 322.00 | 317.00 | 317.91 | 232.36 | 315,308 |
| 2023-12-28 | 321.29 | 321.29 | 316.41 | 317.36 | 231.96 | 79,625 |
| 2023-12-27 | 320.00 | 322.00 | 320.00 | 321.29 | 234.83 | 92,308 |
| 2023-12-26 | 315.00 | 319.59 | 315.00 | 318.41 | 232.73 | 111,510 |
| 2023-12-22 | 315.00 | 315.22 | 315.00 | 315.22 | 230.39 | 125,028 |
| 2023-12-21 | 314.50 | 315.50 | 314.50 | 315.00 | 230.23 | 480,713 |
| 2023-12-20 | 311.00 | 311.00 | 311.00 | 311.00 | 227.31 | 53,530 |
| 2023-12-19 | 302.50 | 309.17 | 302.00 | 309.17 | 225.97 | 18,389 |
| 2023-12-18 | 309.90 | 310.00 | 285.00 | 309.17 | 225.97 | 133,525 |
| 2023-12-15 | 310.00 | 310.00 | 309.92 | 309.96 | 226.55 | 225,118 |
| 2023-12-14 | 302.00 | 310.00 | 302.00 | 309.92 | 226.52 | 553,887 |
| 2023-12-13 | 301.95 | 305.00 | 301.95 | 304.55 | 222.60 | 212,477 |
| 2023-12-12 | 299.35 | 306.99 | 299.35 | 305.00 | 222.93 | 189,620 |
| 2023-12-11 | 301.50 | 306.90 | 301.50 | 302.37 | 221.00 | 75,323 |
| 2023-12-07 | 301.50 | 310.00 | 301.50 | 305.08 | 222.98 | 866,455 |
| 2023-12-06 | 301.22 | 301.50 | 301.22 | 301.38 | 220.28 | 63,526 |
| 2023-12-05 | 303.00 | 310.00 | 303.00 | 304.26 | 222.38 | 42,784 |
| 2023-12-04 | 302.00 | 308.00 | 302.00 | 304.07 | 222.25 | 176,433 |
| 2023-12-01 | 302.90 | 303.00 | 302.00 | 302.15 | 220.84 | 134,291 |
| 2023-11-30 | 303.00 | 308.00 | 301.60 | 303.98 | 222.18 | 46,311 |
| 2023-11-29 | 299.97 | 303.40 | 299.97 | 300.72 | 219.80 | 125,169 |
| 2023-11-28 | 304.00 | 304.00 | 303.00 | 303.45 | 221.79 | 28,590 |
| 2023-11-27 | 303.18 | 303.18 | 300.00 | 303.00 | 221.46 | 513,782 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 34.8191 CLP |
| 2026-01-12 | 6.3104 CLP |
| 2025-05-12 | 47.9460 CLP |
| 2025-01-13 | 8.0265 CLP |
| 2024-05-13 | 32.1229 CLP |
| 2024-01-15 | 4.8753 CLP |
| 2023-05-15 | 18.9519 CLP |
| 2023-01-16 | 2.9056 CLP |
| 2022-05-16 | 3.0614 CLP |
| 2022-01-17 | 1.1794 CLP |
| 2021-05-24 | 21.6020 CLP |
| 2020-05-22 | 26.6840 CLP |
| 2020-01-20 | 2.3584 CLP |
| 2019-05-13 | 11.4115 CLP |
| 2019-01-07 | 11.1956 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.